| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 2.64 | 2.64 | 2.60 | 2.60 | 400 | 2.60 | | 8-Feb-10 | 2.34 | 2.74 | 2.28 | 2.65 | 23,100 | 2.65 | | 5-Feb-10 | 2.50 | 2.50 | 2.44 | 2.50 | 1,700 | 2.50 | | 4-Feb-10 | 2.60 | 2.61 | 2.55 | 2.61 | 900 | 2.61 | | 3-Feb-10 | 2.69 | 2.69 | 2.69 | 2.69 | 0 | 2.69 | | 2-Feb-10 | 2.69 | 2.69 | 2.69 | 2.69 | 1,500 | 2.69 | | 1-Feb-10 | 2.54 | 2.74 | 2.53 | 2.74 | 9,900 | 2.74 | | 29-Jan-10 | 2.50 | 2.53 | 2.43 | 2.43 | 11,100 | 2.43 | | 28-Jan-10 | 2.55 | 2.61 | 2.50 | 2.53 | 6,200 | 2.53 | | 27-Jan-10 | 2.72 | 2.72 | 2.60 | 2.66 | 21,000 | 2.66 | | 26-Jan-10 | 2.35 | 2.75 | 2.28 | 2.72 | 22,600 | 2.72 | | 25-Jan-10 | 2.33 | 2.43 | 2.25 | 2.36 | 5,600 | 2.36 | | 22-Jan-10 | 2.42 | 2.42 | 2.28 | 2.28 | 800 | 2.28 | | 21-Jan-10 | 2.32 | 2.41 | 2.31 | 2.31 | 8,100 | 2.31 | | 20-Jan-10 | 2.52 | 2.52 | 2.29 | 2.39 | 7,100 | 2.39 | | 19-Jan-10 | 2.55 | 2.74 | 2.52 | 2.52 | 2,400 | 2.52 | | 15-Jan-10 | 2.65 | 2.65 | 2.52 | 2.54 | 13,300 | 2.54 | | 14-Jan-10 | 2.62 | 2.62 | 2.62 | 2.62 | 0 | 2.62 | | 13-Jan-10 | 2.55 | 2.64 | 2.54 | 2.62 | 3,100 | 2.62 | | 12-Jan-10 | 2.50 | 2.60 | 2.46 | 2.53 | 2,100 | 2.53 | | 11-Jan-10 | 2.54 | 2.62 | 2.54 | 2.60 | 4,700 | 2.60 | | 8-Jan-10 | 2.76 | 2.80 | 2.39 | 2.45 | 26,000 | 2.45 | | 7-Jan-10 | 2.35 | 2.79 | 2.35 | 2.65 | 12,100 | 2.65 | | 6-Jan-10 | 2.49 | 2.56 | 2.28 | 2.35 | 14,400 | 2.35 | | 5-Jan-10 | 2.70 | 3.00 | 2.42 | 2.42 | 22,000 | 2.42 | | 4-Jan-10 | 2.23 | 2.81 | 2.23 | 2.70 | 32,800 | 2.70 | | 31-Dec-09 | 2.41 | 2.48 | 2.30 | 2.48 | 2,100 | 2.48 | | 30-Dec-09 | 2.23 | 2.25 | 2.21 | 2.21 | 2,500 | 2.21 | | 29-Dec-09 | 2.30 | 2.35 | 2.22 | 2.29 | 2,800 | 2.29 | | 28-Dec-09 | 2.39 | 2.48 | 2.30 | 2.30 | 2,900 | 2.30 | | 24-Dec-09 | 2.30 | 2.89 | 2.06 | 2.32 | 42,000 | 2.32 | | 23-Dec-09 | 2.59 | 2.59 | 2.28 | 2.30 | 10,600 | 2.30 | | 22-Dec-09 | 2.33 | 2.89 | 2.13 | 2.46 | 61,000 | 2.46 | | 21-Dec-09 | 2.62 | 2.74 | 2.39 | 2.39 | 9,800 | 2.39 | | 18-Dec-09 | 2.60 | 2.75 | 2.57 | 2.62 | 29,700 | 2.62 | | 17-Dec-09 | 2.05 | 2.69 | 2.05 | 2.38 | 42,000 | 2.38 | | 16-Dec-09 | 2.21 | 2.21 | 2.02 | 2.13 | 8,400 | 2.13 | | 15-Dec-09 | 2.25 | 2.31 | 2.25 | 2.31 | 1,100 | 2.31 | | 14-Dec-09 | 2.34 | 2.34 | 2.27 | 2.29 | 3,500 | 2.29 | | 11-Dec-09 | 2.21 | 2.33 | 2.20 | 2.33 | 2,800 | 2.33 | | 10-Dec-09 | 2.05 | 2.33 | 1.96 | 2.30 | 13,000 | 2.30 | | 9-Dec-09 | 2.06 | 2.06 | 2.05 | 2.05 | 1,000 | 2.05 | | 8-Dec-09 | 2.11 | 2.12 | 2.07 | 2.08 | 3,000 | 2.08 | | 7-Dec-09 | 2.11 | 2.11 | 2.10 | 2.10 | 2,900 | 2.10 | | 4-Dec-09 | 2.11 | 2.11 | 2.11 | 2.11 | 200 | 2.11 | | 3-Dec-09 | 2.10 | 2.10 | 2.10 | 2.10 | 0 | 2.10 | | 2-Dec-09 | 2.08 | 2.17 | 2.08 | 2.10 | 6,300 | 2.10 | | 1-Dec-09 | 2.32 | 2.32 | 2.15 | 2.16 | 1,500 | 2.16 | | 30-Nov-09 | 2.43 | 2.43 | 2.43 | 2.43 | 0 | 2.43 | | 27-Nov-09 | 2.43 | 2.43 | 2.43 | 2.43 | 0 | 2.43 | | 25-Nov-09 | 2.20 | 2.43 | 2.20 | 2.43 | 400 | 2.43 | | 24-Nov-09 | 2.20 | 2.22 | 2.19 | 2.19 | 2,200 | 2.19 | | 23-Nov-09 | 2.43 | 2.44 | 2.19 | 2.19 | 11,000 | 2.19 | | 20-Nov-09 | 2.44 | 2.44 | 2.44 | 2.44 | 100 | 2.44 | | 19-Nov-09 | 2.42 | 2.43 | 2.42 | 2.43 | 300 | 2.43 | | 18-Nov-09 | 2.49 | 2.50 | 2.49 | 2.50 | 800 | 2.50 | | 17-Nov-09 | 2.40 | 2.50 | 2.40 | 2.50 | 1,800 | 2.50 | | 16-Nov-09 | 2.33 | 2.50 | 2.33 | 2.44 | 6,700 | 2.44 | | 13-Nov-09 | 2.33 | 2.50 | 2.31 | 2.32 | 14,000 | 2.32 | | 12-Nov-09 | 2.25 | 2.49 | 2.25 | 2.25 | 1,400 | 2.25 | | 11-Nov-09 | 2.10 | 2.10 | 2.02 | 2.10 | 9,900 | 2.10 | | 10-Nov-09 | 2.26 | 2.26 | 2.05 | 2.14 | 29,600 | 2.14 | | 9-Nov-09 | 2.49 | 2.50 | 2.17 | 2.41 | 9,700 | 2.41 | | 6-Nov-09 | 2.42 | 2.51 | 2.05 | 2.38 | 19,400 | 2.38 | | 5-Nov-09 | 2.57 | 2.79 | 2.56 | 2.78 | 6,000 | 2.78 | | 4-Nov-09 | 2.49 | 2.55 | 2.47 | 2.55 | 2,500 | 2.55 | | * Close price adjusted for dividends and splits. |
|
| |
|